Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79801–79850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | FTI | 38.71 | 41.24 | 38.03 | 40.81 | 40.81 | 1.164e+7 |
| 2025-10-23 | FTNT | 84.66 | 85.47 | 84.34 | 84.93 | 84.93 | 2.549e+6 |
| 2025-10-23 | GD | 336.62 | 339.73 | 336.31 | 338.54 | 338.54 | 1.199e+6 |
| 2025-10-23 | GE | 298.37 | 306.29 | 297.9 | 305.59 | 305.59 | 3.091e+6 |
| 2025-10-23 | GEHC | 76.22 | 77.3 | 75.78 | 77.16 | 77.16 | 2.235e+6 |
| 2025-10-23 | GEV | 579.22 | 599.19 | 579.22 | 594.35 | 594.35 | 3.953e+6 |
| 2025-10-23 | GIS | 47.62 | 47.67 | 46.45 | 46.48 | 46.48 | 4.809e+6 |
| 2025-10-23 | GL | 133.18 | 135.63 | 131.97 | 135.12 | 135.12 | 879,110 |
| 2025-10-23 | GLW | 83.56 | 85.93 | 83.48 | 85.39 | 85.39 | 5.405e+6 |
| 2025-10-23 | GME | 22.53 | 23.83 | 22.46 | 23.63 | 23.63 | 1.064e+7 |
| 2025-10-23 | GNRC | 183.1 | 191.11 | 181.7 | 189.04 | 189.04 | 807,463 |
| 2025-10-23 | GNW | 8.43 | 8.57 | 8.38 | 8.52 | 8.52 | 3.785e+6 |
| 2025-10-23 | GPC | 130.75 | 131.42 | 127.75 | 131.01 | 131.01 | 1.615e+6 |
| 2025-10-23 | GS | 741.73 | 747.34 | 737.1 | 743.16 | 743.16 | 1.615e+6 |
| 2025-10-23 | GWW | 967.56 | 979.39 | 948.86 | 958.03 | 958.03 | 312,000 |
| 2025-10-23 | HAS | 69.86 | 77.12 | 68.39 | 76.69 | 76.69 | 4.580e+6 |
| 2025-10-23 | HBAN | 15.63 | 15.69 | 15.49 | 15.57 | 15.57 | 1.955e+7 |
| 2025-10-23 | J | 157.25 | 160.22 | 157.25 | 159.46 | 159.46 | 889,700 |
| 2025-10-23 | JBHT | 169.54 | 171.37 | 163.5 | 165.66 | 165.66 | 1.782e+6 |
| 2025-10-23 | JCI | 108.1 | 110 | 107.77 | 109.84 | 109.84 | 3.741e+6 |
| 2025-10-23 | JKHY | 155.76 | 156.03 | 153.99 | 154.64 | 154.64 | 829,300 |
| 2025-10-23 | JPM | 291.57 | 293.54 | 289.72 | 291.73 | 291.73 | 5.439e+6 |
| 2025-10-23 | KDP | 27.05 | 27.21 | 26.92 | 27.09 | 27.09 | 1.212e+7 |
| 2025-10-23 | KEYS | 164.53 | 168.79 | 164.53 | 168.38 | 168.38 | 991,027 |
| 2025-10-23 | KHC | 24.8 | 24.83 | 24.45 | 24.6 | 24.6 | 1.138e+7 |
| 2025-10-23 | KMB | 117.45 | 117.47 | 114.66 | 115.9 | 115.9 | 2.688e+6 |
| 2025-10-23 | KO | 69.83 | 69.95 | 68.75 | 68.97 | 68.97 | 1.399e+7 |
| 2025-10-23 | KR | 67.62 | 67.77 | 67.14 | 67.6 | 67.6 | 5.059e+6 |
| 2025-10-23 | KSS | 16.27 | 16.63 | 15.86 | 15.96 | 15.96 | 3.892e+6 |
| 2025-10-23 | L | 100.32 | 100.32 | 99.28 | 99.83 | 99.83 | 558,427 |
| 2025-10-23 | LDOS | 188.17 | 192.31 | 187.73 | 190.48 | 190.48 | 813,639 |
| 2025-10-23 | LEN | 125.61 | 127.24 | 125.05 | 126.11 | 126.11 | 2.209e+6 |
| 2025-10-23 | LHX | 287.94 | 291.96 | 287.94 | 291.05 | 291.05 | 643,874 |
| 2025-10-23 | LIN | 449.41 | 449.5 | 445.52 | 446.93 | 446.93 | 1.527e+6 |
| 2025-10-23 | LYV | 156.72 | 157.99 | 152.51 | 153.33 | 153.33 | 1.915e+6 |
| 2025-10-23 | MAA | 131.38 | 131.96 | 129.8 | 131.31 | 131.31 | 837,640 |
| 2025-10-23 | MAR | 270.42 | 271.34 | 267.18 | 268.02 | 268.02 | 1.393e+6 |
| 2025-10-23 | EMN | 60.77 | 62.36 | 60.77 | 61.53 | 61.53 | 1.875e+6 |
| 2025-10-23 | HOG | 26.79 | 27.13 | 26.45 | 27.11 | 27.11 | 1.592e+6 |
| 2025-10-23 | COIN | 323 | 328.39 | 318.5 | 322.76 | 322.76 | 5.867e+6 |
| 2025-10-23 | ATO | 176 | 176 | 173.02 | 173.78 | 173.78 | 765,500 |
| 2025-10-23 | HOLX | 73.91 | 74.03 | 73.86 | 73.89 | 73.89 | 6.855e+6 |
| 2025-10-23 | COO | 74.4 | 74.96 | 73.49 | 74.52 | 74.52 | 1.906e+6 |
| 2025-10-23 | CF | 85.54 | 86.34 | 84.51 | 85.61 | 85.61 | 1.986e+6 |
| 2025-10-23 | HUBB | 423.16 | 431.1 | 423.16 | 430.66 | 430.66 | 291,900 |
| 2025-10-23 | HD | 382.09 | 383.66 | 376.34 | 380.02 | 380.02 | 2.767e+6 |
| 2025-10-23 | INVH | 28.28 | 28.37 | 27.86 | 28.24 | 28.24 | 2.626e+6 |
| 2025-10-23 | JNJ | 190.34 | 191.76 | 189.33 | 190.25 | 190.25 | 8.883e+6 |
| 2025-10-23 | GDDY | 131.89 | 133.19 | 130.77 | 132.43 | 132.43 | 1.578e+6 |
| 2025-10-23 | BF-B | 27.68 | 27.77 | 27.4 | 27.64 | 27.64 | 2.515e+6 |